TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
6.33
+0.06 (0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
6.45
+0.12 (1.90%)
After-hours: Apr 28, 2026, 7:32 PM EDT
TaskUs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.34 | 6.44 | 6.30 | 6.35 | 6.35 | 1.20% | 272,630 |
| Apr 27, 2026 | 6.46 | 6.56 | 6.27 | 6.27 | 6.27 | -3.24% | 348,764 |
| Apr 24, 2026 | 6.43 | 6.53 | 6.27 | 6.48 | 6.48 | 1.41% | 416,658 |
| Apr 23, 2026 | 6.91 | 6.93 | 6.26 | 6.39 | 6.39 | -8.19% | 553,825 |
| Apr 22, 2026 | 7.25 | 7.32 | 6.90 | 6.96 | 6.96 | -3.47% | 299,609 |
| Apr 21, 2026 | 7.23 | 7.30 | 7.16 | 7.21 | 7.21 | -0.28% | 389,264 |
| Apr 20, 2026 | 7.29 | 7.40 | 7.14 | 7.23 | 7.23 | -2.56% | 537,364 |
| Apr 17, 2026 | 7.49 | 7.54 | 7.32 | 7.42 | 7.42 | 0.95% | 454,100 |
| Apr 16, 2026 | 7.06 | 7.40 | 6.99 | 7.35 | 7.35 | 4.70% | 1,629,482 |
| Apr 15, 2026 | 6.85 | 7.35 | 6.83 | 7.02 | 7.02 | 3.54% | 1,181,632 |
| Apr 14, 2026 | 6.88 | 7.08 | 6.76 | 6.78 | 6.78 | -0.59% | 503,127 |
| Apr 13, 2026 | 6.47 | 6.87 | 6.47 | 6.82 | 6.82 | 5.41% | 595,404 |
| Apr 10, 2026 | 6.61 | 6.61 | 6.39 | 6.47 | 6.47 | -1.52% | 269,908 |
| Apr 9, 2026 | 6.62 | 6.64 | 6.47 | 6.57 | 6.57 | -1.20% | 427,885 |
| Apr 8, 2026 | 6.88 | 7.02 | 6.63 | 6.65 | 6.65 | -0.30% | 297,075 |
| Apr 7, 2026 | 6.72 | 6.82 | 6.61 | 6.67 | 6.67 | -0.74% | 496,150 |
| Apr 6, 2026 | 6.95 | 7.02 | 6.72 | 6.72 | 6.72 | -3.17% | 300,889 |
| Apr 2, 2026 | 6.76 | 7.01 | 6.69 | 6.94 | 6.94 | 1.02% | 432,967 |
| Apr 1, 2026 | 6.71 | 6.90 | 6.50 | 6.87 | 6.87 | 2.38% | 1,001,204 |
| Mar 31, 2026 | 6.50 | 6.72 | 6.40 | 6.71 | 6.71 | 4.84% | 898,692 |
| Mar 30, 2026 | 6.44 | 6.56 | 6.40 | 6.40 | 6.40 | -0.93% | 652,624 |
| Mar 27, 2026 | 6.43 | 6.61 | 6.20 | 6.46 | 6.46 | -1.22% | 1,124,856 |
| Mar 26, 2026 | 6.96 | 6.96 | 6.53 | 6.54 | 6.54 | -37.60% | 1,404,952 |
| Mar 25, 2026 | 10.64 | 10.79 | 10.20 | 10.48 | 6.83 | 1.06% | 606,404 |
| Mar 24, 2026 | 10.85 | 10.85 | 10.14 | 10.37 | 6.76 | -5.73% | 1,377,431 |
| Mar 23, 2026 | 10.57 | 11.00 | 10.39 | 11.00 | 7.17 | 5.97% | 582,690 |
| Mar 20, 2026 | 10.86 | 10.91 | 10.33 | 10.38 | 6.76 | -5.64% | 1,143,093 |
| Mar 19, 2026 | 10.80 | 11.02 | 10.74 | 11.00 | 7.17 | 1.85% | 739,699 |
| Mar 18, 2026 | 10.51 | 11.01 | 10.50 | 10.80 | 7.04 | 2.86% | 533,061 |
| Mar 17, 2026 | 10.40 | 10.77 | 10.40 | 10.50 | 6.84 | 1.16% | 503,179 |
| Mar 16, 2026 | 10.23 | 10.60 | 10.20 | 10.38 | 6.76 | 1.76% | 373,579 |
| Mar 13, 2026 | 10.33 | 10.61 | 10.16 | 10.20 | 6.65 | -1.35% | 477,608 |
| Mar 12, 2026 | 10.53 | 10.83 | 10.31 | 10.34 | 6.74 | -3.18% | 370,137 |
| Mar 11, 2026 | 10.23 | 10.77 | 10.05 | 10.68 | 6.96 | 4.40% | 749,390 |
| Mar 10, 2026 | 10.57 | 10.57 | 10.16 | 10.23 | 6.67 | -3.49% | 546,009 |
| Mar 9, 2026 | 10.92 | 10.92 | 10.43 | 10.60 | 6.91 | -2.93% | 506,387 |
| Mar 6, 2026 | 11.24 | 11.24 | 10.74 | 10.92 | 7.12 | -4.17% | 974,085 |
| Mar 5, 2026 | 11.25 | 11.54 | 11.15 | 11.40 | 7.43 | 1.29% | 826,548 |
| Mar 4, 2026 | 10.79 | 11.26 | 10.79 | 11.25 | 7.33 | 3.02% | 789,162 |
| Mar 3, 2026 | 10.39 | 11.13 | 10.39 | 10.92 | 7.12 | 3.31% | 921,760 |
| Mar 2, 2026 | 10.62 | 10.86 | 10.54 | 10.57 | 6.89 | -0.47% | 1,024,487 |
| Feb 27, 2026 | 10.54 | 10.88 | 10.41 | 10.62 | 6.92 | -0.28% | 1,385,058 |
| Feb 26, 2026 | 10.63 | 11.10 | 10.33 | 10.65 | 6.94 | 0.19% | 2,507,802 |
| Feb 25, 2026 | 10.18 | 10.66 | 10.00 | 10.63 | 6.93 | 5.04% | 817,031 |
| Feb 24, 2026 | 10.31 | 10.71 | 10.07 | 10.12 | 6.60 | -1.84% | 621,214 |
| Feb 23, 2026 | 10.73 | 10.77 | 10.28 | 10.31 | 6.72 | -3.82% | 1,103,280 |
| Feb 20, 2026 | 10.38 | 10.78 | 10.31 | 10.72 | 6.99 | 3.38% | 379,697 |
| Feb 19, 2026 | 10.42 | 10.49 | 10.22 | 10.37 | 6.76 | -0.38% | 470,923 |
| Feb 18, 2026 | 10.30 | 10.56 | 10.17 | 10.41 | 6.78 | 1.56% | 335,061 |
| Feb 17, 2026 | 10.03 | 10.30 | 10.00 | 10.25 | 6.68 | 2.30% | 451,912 |
| Feb 13, 2026 | 9.80 | 10.17 | 9.80 | 10.02 | 6.53 | 2.77% | 322,366 |
| Feb 12, 2026 | 10.24 | 10.28 | 9.55 | 9.75 | 6.35 | -4.41% | 384,864 |
| Feb 11, 2026 | 10.68 | 10.68 | 10.16 | 10.20 | 6.65 | -4.49% | 402,633 |
| Feb 10, 2026 | 10.56 | 10.81 | 10.53 | 10.68 | 6.96 | 1.04% | 238,100 |
| Feb 9, 2026 | 10.60 | 10.60 | 10.30 | 10.57 | 6.89 | -1.03% | 335,635 |
| Feb 6, 2026 | 10.57 | 10.75 | 10.54 | 10.68 | 6.96 | 1.14% | 380,361 |
| Feb 5, 2026 | 10.88 | 11.03 | 10.55 | 10.56 | 6.88 | -2.67% | 540,614 |
| Feb 4, 2026 | 10.74 | 10.97 | 10.51 | 10.85 | 7.07 | 1.12% | 453,594 |
| Feb 3, 2026 | 11.15 | 11.27 | 10.60 | 10.73 | 6.99 | -3.42% | 1,225,250 |
| Feb 2, 2026 | 10.80 | 11.26 | 10.78 | 11.11 | 7.24 | 2.87% | 428,925 |
| Jan 30, 2026 | 10.78 | 10.89 | 10.63 | 10.80 | 7.04 | 0.19% | 346,623 |
| Jan 29, 2026 | 10.80 | 10.83 | 10.58 | 10.78 | 7.03 | 0.56% | 458,752 |
| Jan 28, 2026 | 10.99 | 11.03 | 10.70 | 10.72 | 6.99 | -1.83% | 219,044 |
| Jan 27, 2026 | 11.20 | 11.34 | 10.90 | 10.92 | 7.12 | -3.11% | 342,707 |
| Jan 26, 2026 | 11.24 | 11.35 | 11.05 | 11.27 | 7.34 | -0.18% | 189,840 |
| Jan 23, 2026 | 11.39 | 11.46 | 11.25 | 11.29 | 7.36 | -1.14% | 156,264 |
| Jan 22, 2026 | 11.42 | 11.66 | 11.36 | 11.42 | 7.44 | 0.44% | 322,168 |
| Jan 21, 2026 | 11.29 | 11.46 | 11.23 | 11.37 | 7.41 | 1.43% | 179,488 |
| Jan 20, 2026 | 11.47 | 11.56 | 11.18 | 11.21 | 7.31 | -3.45% | 328,745 |
| Jan 16, 2026 | 11.58 | 11.69 | 11.58 | 11.61 | 7.57 | -0.34% | 211,604 |
| Jan 15, 2026 | 11.60 | 11.65 | 11.45 | 11.65 | 7.59 | 0.43% | 259,300 |
| Jan 14, 2026 | 11.48 | 11.63 | 11.18 | 11.60 | 7.56 | 1.05% | 275,034 |
| Jan 13, 2026 | 11.47 | 11.63 | 11.39 | 11.48 | 7.48 | -0.43% | 411,479 |
| Jan 12, 2026 | 11.88 | 11.89 | 11.49 | 11.53 | 7.51 | -2.86% | 312,251 |
| Jan 9, 2026 | 11.86 | 11.98 | 11.64 | 11.87 | 7.74 | 0.08% | 164,279 |
| Jan 8, 2026 | 11.68 | 11.88 | 11.67 | 11.86 | 7.73 | 1.11% | 160,781 |
| Jan 7, 2026 | 11.87 | 11.89 | 11.57 | 11.73 | 7.64 | -1.18% | 113,196 |
| Jan 6, 2026 | 11.58 | 11.90 | 11.46 | 11.87 | 7.74 | 2.24% | 294,900 |
| Jan 5, 2026 | 11.38 | 11.72 | 11.38 | 11.61 | 7.57 | 1.66% | 268,611 |
| Jan 2, 2026 | 11.81 | 11.83 | 11.38 | 11.42 | 7.44 | -3.14% | 354,981 |
| Dec 31, 2025 | 11.72 | 11.89 | 11.64 | 11.79 | 7.68 | 0.43% | 390,275 |
| Dec 30, 2025 | 11.66 | 11.83 | 11.59 | 11.74 | 7.65 | 0.26% | 197,561 |
| Dec 29, 2025 | 11.43 | 11.80 | 11.43 | 11.71 | 7.63 | 1.74% | 269,306 |
| Dec 26, 2025 | 11.50 | 11.61 | 11.45 | 11.51 | 7.50 | 0.26% | 241,034 |
| Dec 24, 2025 | 11.38 | 11.58 | 11.28 | 11.48 | 7.48 | 0.88% | 109,969 |
| Dec 23, 2025 | 11.61 | 11.68 | 11.29 | 11.38 | 7.42 | -2.40% | 223,867 |
| Dec 22, 2025 | 11.52 | 11.66 | 11.44 | 11.66 | 7.60 | 1.57% | 206,094 |
| Dec 19, 2025 | 11.49 | 11.56 | 11.36 | 11.48 | 7.48 | 0.44% | 313,723 |
| Dec 18, 2025 | 11.51 | 11.74 | 11.42 | 11.43 | 7.45 | -0.26% | 394,032 |
| Dec 17, 2025 | 11.62 | 11.78 | 11.40 | 11.46 | 7.47 | -1.12% | 195,734 |
| Dec 16, 2025 | 11.92 | 11.97 | 11.48 | 11.59 | 7.55 | -2.93% | 245,980 |
| Dec 15, 2025 | 12.28 | 12.30 | 11.89 | 11.94 | 7.78 | -2.29% | 178,008 |
| Dec 12, 2025 | 12.51 | 12.65 | 12.18 | 12.22 | 7.96 | -2.32% | 244,537 |
| Dec 11, 2025 | 12.32 | 12.57 | 12.26 | 12.51 | 8.15 | 1.87% | 252,661 |
| Dec 10, 2025 | 12.21 | 12.41 | 12.08 | 12.28 | 8.00 | 0.57% | 290,235 |
| Dec 9, 2025 | 12.15 | 12.26 | 12.05 | 12.21 | 7.96 | 0.33% | 304,958 |
| Dec 8, 2025 | 12.31 | 12.36 | 12.04 | 12.17 | 7.93 | -1.54% | 293,862 |
| Dec 5, 2025 | 12.12 | 12.45 | 12.09 | 12.36 | 8.06 | 1.81% | 437,603 |
| Dec 4, 2025 | 12.06 | 12.19 | 12.00 | 12.14 | 7.91 | 0.66% | 229,791 |
| Dec 3, 2025 | 11.80 | 12.13 | 11.73 | 12.06 | 7.86 | 2.20% | 324,792 |